SPX270820P05950000
SPX Aug 20 2027 5950.00 Put
optionOPRA
EODOct 27, 2026
91.88USD+0.196%(+0.18)2Vol250OI
SPX270820P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 91.96 | 91.96 | 91.88 | 91.88 | +0.196% | 2 | 251 | 0.000% |
| 2026-10-26 | 91.70 | 91.70 | 91.70 | 91.70 | -8.254% | 1 | 251 | +0.196% |
| 2026-10-23 | 96.54 | 99.95 | 96.54 | 99.95 | +18.340% | 6 | 253 | -8.074% |
| 2026-10-21 | 83.73 | 84.46 | 83.73 | 84.46 | -1.631% | 4 | 255 | +8.785% |
| 2026-10-20 | 85.86 | 85.86 | 85.86 | 85.86 | -0.128% | 2 | 255 | +7.011% |
| 2026-10-19 | 85.97 | 85.97 | 85.97 | 85.97 | +4.612% | 1 | 256 | +6.874% |
| 2026-10-09 | 82.85 | 83.08 | 82.18 | 82.18 | -6.369% | 19 | 273 | +11.803% |
| 2026-09-30 | 87.83 | 87.83 | 87.77 | 87.77 | +1.351% | 4 | 275 | +4.683% |
| 2026-09-25 | 86.60 | 86.60 | 86.60 | 86.60 | -1.703% | 1 | 275 | +6.097% |
| 2026-09-23 | 88.10 | 88.10 | 88.10 | 88.10 | -7.292% | 1 | 275 | +4.291% |
| 2026-09-18 | 94.78 | 95.03 | 94.78 | 95.03 | -1.980% | 2 | 274 | -3.315% |
| 2026-09-11 | 97.10 | 97.10 | 96.95 | 96.95 | -8.624% | 8 | 274 | -5.229% |
| 2026-09-10 | 106.10 | 106.10 | 106.10 | 106.10 | +0.473% | 10 | 264 | -13.402% |
| 2026-08-28 | 104.30 | 105.60 | 104.30 | 105.60 | +0.266% | 16 | 248 | -12.992% |
| 2026-08-27 | 105.32 | 105.32 | 105.32 | 105.32 | -6.969% | 1 | 247 | -12.761% |
| 2026-08-21 | 115.52 | 115.52 | 113.20 | 113.21 | -4.059% | 5 | 251 | -18.841% |
| 2026-08-20 | 117.80 | 118.00 | 117.80 | 118.00 | +4.056% | 22 | 246 | -22.136% |
| 2026-08-19 | 113.80 | 113.80 | 113.40 | 113.40 | -2.994% | 21 | 231 | -18.977% |
| 2026-08-18 | 118.22 | 118.48 | 116.90 | 116.90 | +0.343% | 10 | 227 | -21.403% |
| 2026-08-17 | 113.50 | 116.50 | 113.50 | 116.50 | +3.189% | 20 | 222 | -21.133% |
| 2026-08-14 | 112.20 | 113.90 | 112.20 | 112.90 | +0.204% | 8 | 217 | -18.618% |
| 2026-08-12 | 114.20 | 114.20 | 112.65 | 112.67 | -3.783% | 5 | 217 | -18.452% |
| 2026-08-04 | 117.10 | 117.10 | 117.10 | 117.10 | -23.414% | 2 | 215 | -21.537% |
| 2026-07-29 | 152.90 | 152.90 | 152.90 | 152.90 | +0.243% | 1 | 214 | -39.908% |
| 2026-07-24 | 152.49 | 152.53 | 152.49 | 152.53 | 0.000% | 4 | 212 | -39.763% |